Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
01 Jul 2024 | 34.99 | 35.01 | 34.99 | 35.00 | 35.00 | 2,364,113 |
28 Jun 2024 | 34.74 | 35.08 | 34.70 | 34.99 | 34.99 | 2,897,757 |
27 Jun 2024 | 34.75 | 34.75 | 34.69 | 34.71 | 34.71 | 1,184,351 |
26 Jun 2024 | 34.77 | 34.77 | 34.63 | 34.70 | 34.70 | 1,401,356 |
25 Jun 2024 | 34.75 | 34.79 | 34.75 | 34.79 | 34.79 | 279,422 |
24 Jun 2024 | 34.73 | 34.78 | 34.73 | 34.76 | 34.76 | 818,568 |
21 Jun 2024 | 34.76 | 34.78 | 34.72 | 34.76 | 34.76 | 1,153,290 |
20 Jun 2024 | 34.71 | 34.75 | 34.69 | 34.70 | 34.70 | 1,231,654 |
18 Jun 2024 | 34.73 | 34.75 | 34.70 | 34.70 | 34.70 | 1,314,787 |
17 Jun 2024 | 34.75 | 34.76 | 34.72 | 34.74 | 34.74 | 462,310 |
14 Jun 2024 | 34.74 | 34.77 | 34.74 | 34.75 | 34.75 | 271,360 |
13 Jun 2024 | 34.73 | 34.76 | 34.73 | 34.73 | 34.73 | 374,700 |
12 Jun 2024 | 34.75 | 34.77 | 34.72 | 34.72 | 34.72 | 771,394 |
11 Jun 2024 | 34.71 | 34.75 | 34.71 | 34.71 | 34.71 | 572,303 |
10 Jun 2024 | 34.68 | 34.76 | 34.68 | 34.76 | 34.76 | 383,272 |
07 Jun 2024 | 34.75 | 34.83 | 34.74 | 34.74 | 34.74 | 563,906 |
06 Jun 2024 | 34.75 | 34.78 | 34.74 | 34.75 | 34.75 | 364,076 |
05 Jun 2024 | 34.77 | 34.78 | 34.74 | 34.77 | 34.77 | 430,906 |
04 Jun 2024 | 34.75 | 34.80 | 34.74 | 34.76 | 34.76 | 421,743 |
03 Jun 2024 | 34.78 | 34.79 | 34.74 | 34.75 | 34.75 | 487,897 |
31 May 2024 | 34.76 | 34.81 | 34.74 | 34.76 | 34.76 | 541,801 |
30 May 2024 | 34.76 | 36.31 | 34.73 | 34.78 | 34.78 | 605,730 |
29 May 2024 | 34.75 | 34.78 | 34.74 | 34.74 | 34.74 | 333,918 |
28 May 2024 | 34.76 | 34.78 | 34.74 | 34.75 | 34.75 | 387,305 |
24 May 2024 | 34.75 | 34.79 | 34.75 | 34.75 | 34.75 | 309,686 |
23 May 2024 | 34.75 | 34.78 | 34.75 | 34.76 | 34.76 | 481,344 |
22 May 2024 | 34.76 | 34.77 | 34.73 | 34.75 | 34.75 | 523,839 |
21 May 2024 | 34.76 | 34.79 | 34.75 | 34.75 | 34.75 | 338,610 |
20 May 2024 | 34.78 | 34.83 | 34.76 | 34.78 | 34.78 | 271,548 |
17 May 2024 | 34.82 | 34.87 | 34.74 | 34.87 | 34.87 | 196,154 |
16 May 2024 | 34.77 | 34.82 | 34.71 | 34.76 | 34.76 | 1,230,482 |
15 May 2024 | 34.75 | 34.80 | 34.73 | 34.79 | 34.79 | 386,394 |
14 May 2024 | 34.71 | 34.76 | 34.70 | 34.74 | 34.74 | 403,802 |
13 May 2024 | 34.72 | 34.74 | 34.70 | 34.71 | 34.71 | 890,978 |
10 May 2024 | 34.76 | 34.80 | 34.69 | 34.74 | 34.74 | 1,574,567 |
09 May 2024 | 34.78 | 34.80 | 34.76 | 34.77 | 34.77 | 189,934 |
08 May 2024 | 34.80 | 34.80 | 34.75 | 34.77 | 34.77 | 436,942 |
07 May 2024 | 34.80 | 34.81 | 34.75 | 34.77 | 34.77 | 830,963 |
06 May 2024 | 34.83 | 34.85 | 34.70 | 34.79 | 34.79 | 392,946 |
03 May 2024 | 34.76 | 34.83 | 34.75 | 34.80 | 34.80 | 690,852 |
02 May 2024 | 34.77 | 34.85 | 34.76 | 34.80 | 34.80 | 548,813 |
01 May 2024 | 34.78 | 34.80 | 34.76 | 34.78 | 34.78 | 731,538 |
30 Apr 2024 | 34.66 | 34.82 | 34.56 | 34.75 | 34.75 | 2,526,824 |
29 Apr 2024 | 34.89 | 34.89 | 34.54 | 34.57 | 34.57 | 1,453,433 |
26 Apr 2024 | 34.90 | 34.91 | 34.88 | 34.88 | 34.88 | 614,814 |
25 Apr 2024 | 34.90 | 34.92 | 34.89 | 34.90 | 34.90 | 868,238 |
24 Apr 2024 | 34.90 | 34.91 | 34.89 | 34.89 | 34.89 | 578,583 |
23 Apr 2024 | 34.89 | 34.92 | 34.89 | 34.90 | 34.90 | 245,022 |
22 Apr 2024 | 34.89 | 34.92 | 34.88 | 34.89 | 34.89 | 511,156 |
19 Apr 2024 | 34.88 | 34.89 | 34.87 | 34.88 | 34.88 | 1,191,199 |
18 Apr 2024 | 34.89 | 34.93 | 34.88 | 34.88 | 34.88 | 724,096 |
17 Apr 2024 | 34.88 | 34.92 | 34.88 | 34.88 | 34.88 | 285,044 |
16 Apr 2024 | 34.86 | 34.91 | 34.86 | 34.87 | 34.87 | 255,015 |
15 Apr 2024 | 34.86 | 34.87 | 34.85 | 34.86 | 34.86 | 565,398 |
12 Apr 2024 | 34.85 | 34.88 | 34.85 | 34.86 | 34.86 | 249,945 |
11 Apr 2024 | 34.86 | 34.90 | 34.86 | 34.86 | 34.86 | 454,837 |
10 Apr 2024 | 34.83 | 34.90 | 34.83 | 34.86 | 34.86 | 1,335,172 |
09 Apr 2024 | 34.85 | 34.87 | 34.84 | 34.85 | 34.85 | 412,876 |
08 Apr 2024 | 34.87 | 34.90 | 34.84 | 34.85 | 34.85 | 581,257 |
05 Apr 2024 | 34.84 | 34.88 | 34.84 | 34.85 | 34.85 | 557,720 |
04 Apr 2024 | 34.85 | 34.86 | 34.82 | 34.83 | 34.83 | 525,564 |
03 Apr 2024 | 34.85 | 34.88 | 34.83 | 34.84 | 34.84 | 405,174 |
02 Apr 2024 | 34.82 | 34.93 | 34.82 | 34.90 | 34.90 | 539,436 |
01 Apr 2024 | 34.83 | 34.92 | 34.82 | 34.82 | 34.82 | 377,244 |
28 Mar 2024 | 34.80 | 34.91 | 34.80 | 34.83 | 34.83 | 352,116 |
27 Mar 2024 | 34.82 | 34.84 | 34.80 | 34.81 | 34.81 | 402,483 |
26 Mar 2024 | 34.83 | 34.96 | 34.79 | 34.79 | 34.79 | 255,851 |
25 Mar 2024 | 34.81 | 34.84 | 34.80 | 34.83 | 34.83 | 487,083 |
22 Mar 2024 | 34.80 | 34.82 | 34.79 | 34.81 | 34.81 | 344,884 |
21 Mar 2024 | 34.85 | 34.89 | 34.75 | 34.79 | 34.79 | 1,076,646 |
20 Mar 2024 | 34.75 | 34.78 | 34.70 | 34.71 | 34.71 | 568,018 |
19 Mar 2024 | 34.75 | 34.80 | 34.74 | 34.77 | 34.77 | 979,007 |
18 Mar 2024 | 34.73 | 34.80 | 34.72 | 34.77 | 34.77 | 584,145 |
15 Mar 2024 | 34.70 | 34.81 | 34.69 | 34.73 | 34.73 | 1,573,381 |
14 Mar 2024 | 34.73 | 34.79 | 34.70 | 34.72 | 34.72 | 288,580 |
13 Mar 2024 | 34.75 | 34.83 | 34.70 | 34.71 | 34.71 | 522,633 |
12 Mar 2024 | 34.85 | 34.85 | 34.74 | 34.75 | 34.75 | 936,698 |
11 Mar 2024 | 34.95 | 35.01 | 34.85 | 34.85 | 34.85 | 841,618 |
08 Mar 2024 | 35.10 | 35.24 | 35.01 | 35.01 | 35.01 | 292,092 |
07 Mar 2024 | 35.16 | 35.19 | 35.01 | 35.10 | 35.10 | 564,353 |
06 Mar 2024 | 35.28 | 35.40 | 35.05 | 35.15 | 35.15 | 748,672 |
05 Mar 2024 | 35.40 | 35.40 | 35.12 | 35.29 | 35.29 | 1,154,277 |
04 Mar 2024 | 35.40 | 35.68 | 35.33 | 35.59 | 35.59 | 1,248,628 |
01 Mar 2024 | 35.30 | 35.70 | 34.81 | 35.57 | 35.57 | 4,176,730 |
29 Feb 2024 | 28.25 | 28.29 | 28.22 | 28.27 | 28.27 | 1,066,184 |
28 Feb 2024 | 28.24 | 28.26 | 28.23 | 28.23 | 28.23 | 976,874 |
27 Feb 2024 | 28.33 | 28.37 | 28.24 | 28.24 | 28.24 | 1,065,506 |
26 Feb 2024 | 28.31 | 28.37 | 28.28 | 28.33 | 28.33 | 823,757 |
23 Feb 2024 | 28.26 | 28.35 | 28.24 | 28.33 | 28.33 | 1,012,753 |
22 Feb 2024 | 28.35 | 28.39 | 28.23 | 28.25 | 28.25 | 2,034,985 |
21 Feb 2024 | 28.25 | 28.40 | 28.24 | 28.38 | 28.38 | 1,389,547 |
20 Feb 2024 | 28.21 | 28.31 | 28.20 | 28.29 | 28.29 | 1,311,445 |
16 Feb 2024 | 28.19 | 28.29 | 28.19 | 28.21 | 28.21 | 2,925,444 |
15 Feb 2024 | 28.21 | 28.24 | 28.18 | 28.23 | 28.23 | 2,108,145 |
14 Feb 2024 | 28.22 | 28.26 | 28.16 | 28.18 | 28.18 | 2,444,290 |
13 Feb 2024 | 28.18 | 28.21 | 28.13 | 28.17 | 28.17 | 2,548,745 |
12 Feb 2024 | 28.17 | 28.25 | 28.16 | 28.17 | 28.17 | 1,167,524 |
09 Feb 2024 | 28.15 | 28.23 | 28.15 | 28.18 | 28.18 | 1,778,485 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |